SCX - The L.S. Starrett Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20197.047.156.897.047.044,900
Jun 18, 20197.047.377.007.117.116,100
Jun 17, 20197.067.076.876.956.953,700
Jun 14, 20197.357.357.107.107.10400
Jun 13, 20197.127.187.107.127.123,600
Jun 12, 20197.357.407.127.127.122,800
Jun 11, 20197.147.347.147.287.281,500
Jun 10, 20197.027.406.877.407.4011,000
Jun 07, 20197.017.207.007.007.004,700
Jun 06, 20197.047.277.047.277.271,900
Jun 05, 20197.067.236.876.956.9512,200
Jun 04, 20197.417.547.247.487.485,800
Jun 03, 20197.317.357.077.277.2724,400
May 31, 20197.527.607.377.377.373,400
May 30, 20197.777.777.587.587.58400
May 29, 20197.687.847.557.847.842,900
May 28, 20197.857.887.507.697.693,300
May 24, 20197.657.767.657.747.745,700
May 23, 20197.787.857.567.607.604,100
May 22, 20197.517.797.517.797.795,400
May 21, 20197.727.937.537.607.6011,400
May 20, 20197.997.997.547.707.708,300
May 17, 20197.807.987.667.987.984,200
May 16, 20197.437.697.307.667.668,400
May 15, 20197.527.597.307.337.3334,900
May 14, 20197.667.847.507.507.5013,100
May 13, 20197.637.847.607.607.607,400
May 10, 20197.918.067.847.847.843,100
May 09, 20198.178.177.858.088.083,000
May 08, 20197.668.157.568.158.1517,800
May 07, 20198.058.097.507.557.5516,300
May 06, 20198.208.207.818.058.0529,300
May 03, 20197.938.537.858.208.2031,300
May 02, 20198.018.127.657.817.8154,700
May 01, 20197.287.337.227.247.244,200
Apr 30, 20197.337.337.167.217.212,500
Apr 29, 20197.087.407.087.197.1912,300
Apr 26, 20196.806.996.806.966.965,200
Apr 25, 20196.756.916.676.766.7611,200
Apr 24, 20197.137.136.546.836.8317,800
Apr 23, 20197.137.136.807.057.059,200
Apr 22, 20197.387.386.947.197.1918,400
Apr 18, 20197.307.387.147.367.365,400
Apr 17, 20197.277.277.127.257.254,300
Apr 16, 20197.157.297.157.227.224,100
Apr 15, 20197.197.257.177.257.251,200
Apr 12, 20197.117.177.067.117.112,200
Apr 11, 20197.117.297.117.197.194,500
Apr 10, 20197.237.337.147.147.144,000
Apr 09, 20197.297.457.107.287.285,400
Apr 08, 20197.247.357.107.277.2717,900
Apr 05, 20197.367.487.217.257.258,400
Apr 04, 20197.257.627.257.277.2719,800
Apr 03, 20197.687.767.247.247.249,800
Apr 02, 20197.527.567.407.557.551,600
Apr 01, 20197.707.707.407.497.4911,400
Mar 29, 20197.767.807.507.707.7011,600
Mar 28, 20197.687.787.527.567.5611,400
Mar 27, 20197.567.697.477.687.684,600
Mar 26, 20197.337.707.277.707.7022,400
Mar 25, 20197.437.597.267.417.419,400
Mar 22, 20197.757.757.247.447.444,900
Mar 21, 20197.647.827.387.517.5118,900
Mar 20, 20197.897.897.617.617.617,100
Mar 19, 20197.967.997.547.857.858,500
Mar 18, 20197.657.807.437.757.7520,700
Mar 15, 20197.887.947.537.617.6122,900
Mar 14, 20197.788.007.667.947.946,900
Mar 13, 20197.997.997.767.787.787,200
Mar 12, 20197.938.097.918.008.004,000
Mar 11, 20197.958.177.618.178.1718,700
Mar 08, 20197.267.957.267.957.9519,500
Mar 07, 20197.707.717.277.677.6711,400
Mar 06, 20197.507.757.207.517.5130,000
Mar 05, 20197.757.937.477.507.5016,100
Mar 04, 20197.688.057.467.707.7026,000
Mar 01, 20197.627.977.627.747.7411,500
Feb 28, 20198.158.157.467.577.5725,800
Feb 27, 20198.208.368.158.198.1918,200
Feb 26, 20198.208.458.128.228.2220,200
Feb 25, 20197.968.307.958.208.2047,900
Feb 22, 20198.018.227.837.837.8344,100
Feb 21, 20198.458.708.018.018.0120,600
Feb 20, 20198.539.338.328.488.4846,100
Feb 19, 20198.018.458.018.448.4427,400
Feb 15, 20197.778.247.778.018.0117,000
Feb 14, 20197.577.987.577.837.8326,900
Feb 13, 20197.437.817.437.577.5735,800
Feb 12, 20197.367.587.267.407.4040,600
Feb 11, 20196.947.256.947.257.2511,600
Feb 08, 20196.926.956.636.806.8024,200
Feb 07, 20196.756.956.756.916.9115,800
Feb 06, 20196.666.736.456.646.6413,900
Feb 05, 20196.496.656.456.456.4516,600
Feb 04, 20196.426.596.426.496.495,200
Feb 01, 20196.356.706.166.426.4215,400
Jan 31, 20195.636.355.636.356.35216,900
Jan 30, 20195.605.705.535.565.564,100
Jan 29, 20195.545.705.545.705.708,000
Jan 28, 20195.605.655.595.655.6512,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...